1381 (株)アクシーズ の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-07-26 | 2,925 | 2,959 | 2,920 | 2,920 | 800 | 2,920 |
| 2024-07-25 | 2,955 | 2,960 | 2,925 | 2,925 | 2,500 | 2,925 |
| 2024-07-24 | 2,960 | 2,964 | 2,955 | 2,955 | 1,100 | 2,955 |
| 2024-07-23 | - | - | - | 2,967 | - | 2,967 |
| 2024-07-22 | 2,965 | 2,967 | 2,961 | 2,967 | 800 | 2,967 |
| 2024-07-19 | 2,965 | 2,966 | 2,965 | 2,966 | 800 | 2,966 |
| 2024-07-18 | 2,965 | 2,971 | 2,965 | 2,971 | 1,000 | 2,971 |
| 2024-07-17 | 2,964 | 2,965 | 2,964 | 2,965 | 200 | 2,965 |
| 2024-07-16 | 2,970 | 2,971 | 2,964 | 2,964 | 1,600 | 2,964 |
| 2024-07-12 | 2,964 | 2,965 | 2,962 | 2,962 | 400 | 2,962 |
| 2024-07-11 | 2,963 | 2,963 | 2,946 | 2,961 | 2,700 | 2,961 |
| 2024-07-10 | 2,961 | 2,965 | 2,960 | 2,963 | 3,200 | 2,963 |
| 2024-07-09 | 2,981 | 3,005 | 2,965 | 2,988 | 2,900 | 2,988 |
| 2024-07-08 | 3,010 | 3,010 | 2,984 | 2,988 | 1,300 | 2,988 |
| 2024-07-05 | 2,994 | 3,020 | 2,994 | 3,010 | 3,800 | 3,010 |
| 2024-07-04 | 2,962 | 2,987 | 2,959 | 2,987 | 2,600 | 2,987 |
| 2024-07-03 | 2,955 | 2,962 | 2,946 | 2,962 | 1,000 | 2,962 |
| 2024-07-02 | 2,920 | 2,956 | 2,920 | 2,946 | 2,700 | 2,946 |
| 2024-07-01 | 2,980 | 2,980 | 2,909 | 2,921 | 8,000 | 2,921 |
| 2024-06-28 | 3,000 | 3,000 | 2,970 | 2,980 | 6,800 | 2,980 |
| 2024-06-27 | 2,946 | 3,015 | 2,946 | 3,000 | 14,500 | 3,000 |
| 2024-06-26 | 3,175 | 3,200 | 3,170 | 3,185 | 9,100 | 3,185 |
| 2024-06-25 | 3,180 | 3,185 | 3,170 | 3,175 | 7,300 | 3,175 |
| 2024-06-24 | 3,165 | 3,180 | 3,150 | 3,175 | 2,700 | 3,175 |
| 2024-06-21 | 3,160 | 3,185 | 3,150 | 3,160 | 3,800 | 3,160 |
| 2024-06-20 | 3,170 | 3,180 | 3,160 | 3,160 | 1,900 | 3,160 |
| 2024-06-19 | 3,180 | 3,180 | 3,175 | 3,175 | 1,200 | 3,175 |
| 2024-06-18 | 3,190 | 3,195 | 3,170 | 3,180 | 1,300 | 3,180 |
| 2024-06-17 | 3,175 | 3,190 | 3,155 | 3,170 | 2,800 | 3,170 |
| 2024-06-14 | 3,155 | 3,160 | 3,150 | 3,160 | 1,000 | 3,160 |
| 2024-06-13 | 3,155 | 3,165 | 3,150 | 3,150 | 3,200 | 3,150 |
| 2024-06-12 | 3,175 | 3,175 | 3,150 | 3,170 | 1,400 | 3,170 |
| 2024-06-11 | 3,125 | 3,145 | 3,125 | 3,145 | 1,400 | 3,145 |
| 2024-06-10 | 3,115 | 3,145 | 3,100 | 3,135 | 4,400 | 3,135 |
| 2024-06-07 | 3,145 | 3,145 | 3,100 | 3,105 | 5,500 | 3,105 |
| 2024-06-06 | 3,160 | 3,160 | 3,145 | 3,160 | 6,200 | 3,160 |
| 2024-06-05 | 3,165 | 3,165 | 3,160 | 3,160 | 2,400 | 3,160 |
| 2024-06-04 | 3,180 | 3,180 | 3,160 | 3,170 | 3,700 | 3,170 |
| 2024-06-03 | 3,160 | 3,170 | 3,155 | 3,170 | 3,200 | 3,170 |
| 2024-05-31 | 3,190 | 3,190 | 3,155 | 3,170 | 3,300 | 3,170 |
| 2024-05-30 | 3,205 | 3,235 | 3,190 | 3,190 | 2,600 | 3,190 |
| 2024-05-29 | 3,235 | 3,235 | 3,190 | 3,215 | 2,900 | 3,215 |
| 2024-05-28 | 3,250 | 3,250 | 3,225 | 3,235 | 1,900 | 3,235 |
| 2024-05-27 | 3,190 | 3,250 | 3,190 | 3,235 | 2,700 | 3,235 |
| 2024-05-24 | 3,180 | 3,200 | 3,180 | 3,180 | 800 | 3,180 |
| 2024-05-23 | 3,175 | 3,190 | 3,175 | 3,175 | 1,700 | 3,175 |
| 2024-05-22 | 3,180 | 3,190 | 3,180 | 3,190 | 600 | 3,190 |
| 2024-05-21 | 3,190 | 3,190 | 3,160 | 3,180 | 1,500 | 3,180 |
| 2024-05-20 | 3,170 | 3,175 | 3,160 | 3,160 | 900 | 3,160 |
| 2024-05-17 | 3,145 | 3,180 | 3,145 | 3,180 | 700 | 3,180 |
| 2024-05-16 | 3,170 | 3,170 | 3,155 | 3,155 | 500 | 3,155 |
| 2024-05-15 | 3,155 | 3,160 | 3,155 | 3,160 | 400 | 3,160 |
| 2024-05-14 | 3,100 | 3,145 | 3,100 | 3,135 | 1,200 | 3,135 |
| 2024-05-13 | 3,205 | 3,205 | 3,100 | 3,100 | 7,800 | 3,100 |
| 2024-05-10 | 3,225 | 3,245 | 3,200 | 3,205 | 1,900 | 3,205 |
| 2024-05-09 | 3,250 | 3,250 | 3,225 | 3,250 | 800 | 3,250 |
| 2024-05-08 | 3,205 | 3,215 | 3,175 | 3,215 | 6,900 | 3,215 |
| 2024-05-07 | 3,300 | 3,325 | 3,180 | 3,320 | 8,100 | 3,320 |
| 2024-05-02 | 3,220 | 3,295 | 3,185 | 3,295 | 3,500 | 3,295 |
| 2024-05-01 | 3,150 | 3,245 | 3,150 | 3,190 | 4,100 | 3,190 |
| 2024-04-30 | 3,165 | 3,175 | 3,130 | 3,135 | 1,400 | 3,135 |
| 2024-04-26 | 3,150 | 3,180 | 3,125 | 3,125 | 3,700 | 3,125 |
| 2024-04-25 | 3,145 | 3,150 | 3,130 | 3,150 | 1,100 | 3,150 |
| 2024-04-24 | 3,165 | 3,170 | 3,145 | 3,145 | 700 | 3,145 |
| 2024-04-23 | 3,155 | 3,195 | 3,140 | 3,140 | 2,100 | 3,140 |
| 2024-04-22 | 3,200 | 3,200 | 3,165 | 3,170 | 1,400 | 3,170 |
| 2024-04-19 | 3,240 | 3,240 | 3,125 | 3,200 | 2,700 | 3,200 |
| 2024-04-18 | 3,240 | 3,240 | 3,225 | 3,240 | 1,000 | 3,240 |
| 2024-04-17 | 3,245 | 3,245 | 3,245 | 3,245 | 300 | 3,245 |
| 2024-04-16 | 3,245 | 3,245 | 3,210 | 3,240 | 1,400 | 3,240 |
| 2024-04-15 | 3,190 | 3,225 | 3,190 | 3,225 | 2,700 | 3,225 |
| 2024-04-12 | 3,170 | 3,195 | 3,170 | 3,195 | 2,300 | 3,195 |
| 2024-04-11 | 3,165 | 3,165 | 3,160 | 3,160 | 1,600 | 3,160 |
| 2024-04-10 | 3,170 | 3,190 | 3,160 | 3,160 | 1,600 | 3,160 |
| 2024-04-09 | 3,125 | 3,160 | 3,125 | 3,150 | 1,400 | 3,150 |
| 2024-04-08 | 3,170 | 3,190 | 3,060 | 3,125 | 3,600 | 3,125 |
| 2024-04-05 | 3,160 | 3,195 | 3,145 | 3,170 | 2,300 | 3,170 |
| 2024-04-04 | 3,185 | 3,190 | 3,160 | 3,160 | 2,400 | 3,160 |
| 2024-04-03 | 3,145 | 3,190 | 3,145 | 3,160 | 3,100 | 3,160 |
| 2024-04-02 | 3,195 | 3,200 | 3,150 | 3,165 | 2,200 | 3,165 |
| 2024-04-01 | 3,165 | 3,200 | 3,130 | 3,145 | 5,500 | 3,145 |
| 2024-03-29 | 3,100 | 3,125 | 3,100 | 3,125 | 2,200 | 3,125 |
| 2024-03-28 | 3,065 | 3,105 | 3,065 | 3,100 | 2,400 | 3,100 |
| 2024-03-27 | 3,035 | 3,065 | 3,035 | 3,065 | 3,200 | 3,065 |
| 2024-03-26 | 3,040 | 3,050 | 3,025 | 3,025 | 2,400 | 3,025 |
| 2024-03-25 | 3,050 | 3,060 | 3,025 | 3,040 | 3,200 | 3,040 |
| 2024-03-22 | 3,025 | 3,070 | 3,025 | 3,070 | 1,600 | 3,070 |
| 2024-03-21 | 3,025 | 3,025 | 3,025 | 3,025 | 1,400 | 3,025 |
| 2024-03-19 | 3,010 | 3,035 | 3,005 | 3,025 | 900 | 3,025 |
| 2024-03-18 | 3,020 | 3,040 | 2,984 | 3,000 | 3,400 | 3,000 |
| 2024-03-15 | 3,020 | 3,035 | 3,015 | 3,025 | 2,100 | 3,025 |
| 2024-03-14 | 3,000 | 3,015 | 3,000 | 3,015 | 1,500 | 3,015 |
| 2024-03-13 | 3,040 | 3,040 | 3,000 | 3,000 | 1,100 | 3,000 |
| 2024-03-12 | 3,000 | 3,035 | 3,000 | 3,000 | 500 | 3,000 |
| 2024-03-11 | 3,020 | 3,035 | 3,000 | 3,000 | 2,000 | 3,000 |
| 2024-03-08 | 3,000 | 3,045 | 3,000 | 3,020 | 1,800 | 3,020 |
| 2024-03-07 | 2,984 | 3,045 | 2,984 | 3,000 | 2,200 | 3,000 |
| 2024-03-06 | 3,000 | 3,000 | 2,988 | 2,988 | 2,500 | 2,988 |
| 2024-03-05 | 3,030 | 3,040 | 3,000 | 3,000 | 2,400 | 3,000 |
| 2024-03-04 | 3,030 | 3,070 | 3,010 | 3,030 | 1,800 | 3,030 |
| 2024-03-01 | 3,040 | 3,070 | 3,005 | 3,005 | 4,300 | 3,005 |
| 2024-02-29 | 3,090 | 3,090 | 3,050 | 3,050 | 3,100 | 3,050 |
| 2024-02-28 | 3,020 | 3,130 | 3,020 | 3,080 | 26,500 | 3,080 |
| 2024-02-27 | 3,000 | 3,010 | 2,990 | 2,990 | 600 | 2,990 |
| 2024-02-26 | 3,000 | 3,020 | 2,990 | 2,990 | 2,300 | 2,990 |
| 2024-02-22 | 3,005 | 3,020 | 3,000 | 3,000 | 1,800 | 3,000 |
| 2024-02-21 | 3,000 | 3,020 | 2,978 | 3,020 | 1,300 | 3,020 |
| 2024-02-20 | 2,976 | 3,015 | 2,976 | 3,015 | 800 | 3,015 |
| 2024-02-19 | 3,000 | 3,020 | 2,973 | 2,973 | 4,300 | 2,973 |
| 2024-02-16 | 2,998 | 3,005 | 2,966 | 3,000 | 4,900 | 3,000 |
| 2024-02-15 | 3,010 | 3,010 | 2,971 | 2,998 | 3,500 | 2,998 |
| 2024-02-14 | 2,988 | 3,005 | 2,988 | 2,999 | 2,800 | 2,999 |
| 2024-02-13 | 2,974 | 2,996 | 2,974 | 2,988 | 400 | 2,988 |
| 2024-02-09 | 3,010 | 3,010 | 2,973 | 2,973 | 1,200 | 2,973 |
| 2024-02-08 | 3,015 | 3,020 | 2,998 | 3,005 | 1,700 | 3,005 |
| 2024-02-07 | 3,020 | 3,030 | 3,005 | 3,005 | 3,100 | 3,005 |
| 2024-02-06 | 2,980 | 3,010 | 2,974 | 3,010 | 9,600 | 3,010 |
| 2024-02-05 | 2,988 | 2,988 | 2,980 | 2,980 | 1,000 | 2,980 |
| 2024-02-02 | 3,000 | 3,000 | 2,983 | 2,988 | 1,100 | 2,988 |
| 2024-02-01 | 3,000 | 3,000 | 2,983 | 2,983 | 1,500 | 2,983 |
| 2024-01-31 | 2,959 | 2,999 | 2,959 | 2,966 | 1,600 | 2,966 |
| 2024-01-30 | 2,989 | 3,005 | 2,936 | 2,959 | 10,500 | 2,959 |
| 2024-01-29 | 3,010 | 3,020 | 2,975 | 2,989 | 14,000 | 2,989 |
| 2024-01-26 | 2,999 | 3,000 | 2,980 | 3,000 | 3,800 | 3,000 |
| 2024-01-25 | 2,995 | 2,999 | 2,994 | 2,999 | 1,000 | 2,999 |
| 2024-01-24 | 2,985 | 2,993 | 2,970 | 2,970 | 600 | 2,970 |
| 2024-01-23 | 2,940 | 2,999 | 2,940 | 2,991 | 1,700 | 2,991 |
| 2024-01-22 | 2,941 | 2,951 | 2,928 | 2,940 | 2,500 | 2,940 |
| 2024-01-19 | 2,945 | 2,945 | 2,925 | 2,928 | 1,100 | 2,928 |
| 2024-01-18 | 2,947 | 2,947 | 2,916 | 2,940 | 1,400 | 2,940 |
| 2024-01-17 | 2,947 | 2,947 | 2,906 | 2,910 | 2,100 | 2,910 |
| 2024-01-16 | 2,920 | 2,923 | 2,912 | 2,923 | 1,600 | 2,923 |
| 2024-01-15 | 2,916 | 2,937 | 2,911 | 2,914 | 1,700 | 2,914 |
| 2024-01-12 | 2,943 | 2,943 | 2,914 | 2,915 | 2,600 | 2,915 |
| 2024-01-11 | 2,921 | 2,931 | 2,920 | 2,930 | 4,000 | 2,930 |
| 2024-01-10 | 2,918 | 2,925 | 2,910 | 2,924 | 4,800 | 2,924 |
| 2024-01-09 | 2,919 | 2,919 | 2,895 | 2,911 | 3,100 | 2,911 |
| 2024-01-05 | 2,893 | 2,893 | 2,885 | 2,893 | 900 | 2,893 |
| 2024-01-04 | 2,874 | 2,885 | 2,872 | 2,885 | 2,500 | 2,885 |
分割・併合履歴 ： なし
